Guangxi Wuzhou Zhongheng Group Co.,Ltd - 600252.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	2.8	2.85	2.85	2.85	2.79	57.04M
October 20, 2025	2.79	2.8	2.8	2.81	2.77	35.56M
October 17, 2025	2.82	2.78	2.78	2.85	2.77	60.48M
October 16, 2025	2.77	2.82	2.82	2.83	2.76	62.13M
October 15, 2025	2.73	2.78	2.78	2.78	2.72	36.28M
October 14, 2025	2.73	2.74	2.74	2.77	2.72	42.72M
October 13, 2025	2.7	2.73	2.73	2.74	2.68	41.62M
October 10, 2025	2.73	2.76	2.76	2.78	2.72	50.93M
October 09, 2025	2.73	2.73	2.73	2.74	2.69	42.63M
September 30, 2025	2.74	2.73	2.73	2.74	2.71	39.86M
September 29, 2025	2.71	2.74	2.74	2.81	2.68	79.35M
September 26, 2025	2.65	2.65	2.65	2.68	2.63	34.91M
September 25, 2025	2.7	2.66	2.66	2.71	2.66	38.28M
September 24, 2025	2.67	2.71	2.71	2.71	2.65	34.08M
September 23, 2025	2.79	2.68	2.68	2.79	2.65	73.38M
September 22, 2025	2.85	2.8	2.8	2.86	2.77	45.27M
September 19, 2025	2.88	2.83	2.83	2.91	2.81	81.46M
September 18, 2025	2.91	2.89	2.89	2.99	2.86	123.89M
September 17, 2025	2.91	2.91	2.91	2.92	2.86	65.43M
September 16, 2025	2.87	2.91	2.91	2.94	2.84	90.15M
September 15, 2025	2.78	2.88	2.88	2.89	2.77	109.22M
September 12, 2025	2.75	2.77	2.77	2.79	2.73	69.36M
September 11, 2025	2.73	2.75	2.75	2.75	2.68	46.11M
September 10, 2025	2.72	2.73	2.73	2.75	2.71	28.48M
September 09, 2025	2.74	2.72	2.72	2.76	2.71	40.56M
September 08, 2025	2.71	2.74	2.74	2.75	2.7	42.56M
September 05, 2025	2.7	2.72	2.72	2.72	2.66	44.15M
September 04, 2025	2.69	2.7	2.7	2.72	2.68	49.44M
September 03, 2025	2.74	2.69	2.69	2.76	2.68	43.46M
September 02, 2025	2.73	2.75	2.75	2.76	2.7	63.96M
September 01, 2025	2.76	2.74	2.74	2.81	2.71	112.41M
August 29, 2025	2.76	2.73	2.73	2.77	2.71	51.16M
August 28, 2025	2.75	2.75	2.75	2.79	2.68	60.38M
August 27, 2025	2.87	2.76	2.76	2.87	2.76	70.37M
August 26, 2025	2.87	2.86	2.86	2.87	2.85	57.69M
August 25, 2025	2.87	2.87	2.87	2.91	2.86	71.56M
August 22, 2025	2.87	2.88	2.88	2.88	2.84	46.45M
August 21, 2025	2.89	2.88	2.88	2.9	2.86	53.03M
August 20, 2025	2.88	2.89	2.89	2.9	2.84	55.08M
August 19, 2025	2.85	2.87	2.87	2.91	2.84	66.04M
August 18, 2025	2.86	2.86	2.86	2.9	2.85	65.19M
August 15, 2025	2.85	2.85	2.85	2.87	2.83	59.67M
August 14, 2025	2.92	2.85	2.85	2.93	2.85	74.38M
August 13, 2025	2.89	2.92	2.92	2.95	2.86	106.28M
August 12, 2025	2.9	2.9	2.9	2.96	2.89	76.2M
August 11, 2025	2.83	2.91	2.91	2.93	2.82	112.28M
August 08, 2025	2.8	2.82	2.82	2.88	2.79	103.84M
August 07, 2025	2.87	2.82	2.82	2.92	2.81	160.35M
August 06, 2025	3.16	2.93	2.93	3.23	2.9	301.64M
August 05, 2025	3.01	3.01	3.01	3.01	3.01	48.23M
August 04, 2025	2.75	2.74	2.74	2.76	2.69	61.64M
August 01, 2025	2.72	2.76	2.76	2.78	2.71	62.56M
July 31, 2025	2.73	2.72	2.72	2.74	2.69	51.51M
July 30, 2025	2.74	2.74	2.74	2.78	2.72	71.64M
July 29, 2025	2.73	2.75	2.75	2.75	2.68	45.85M
July 28, 2025	2.72	2.72	2.72	2.74	2.71	32.24M
July 25, 2025	2.74	2.72	2.72	2.75	2.71	41.68M
July 24, 2025	2.7	2.74	2.74	2.75	2.69	44.63M
July 23, 2025	2.72	2.7	2.7	2.74	2.68	41.18M
July 22, 2025	2.73	2.73	2.73	2.73	2.7	35.65M

Guangxi Wuzhou Zhongheng Group Co.,Ltd (600252.SS) SHH